13,350€
4,30%
Echtzeit-Aktienkurs Grupo Supervielle SA
Bid:
Ask:
Aktienkurse zur Grupo Supervielle SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 2,34% | 800,00 |
| 08.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1,00 |
| 07.05.2025 | 13,10 | 13,10 | 12,70 | 12,70 | 1,60% | 33,00 |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | 15,00 |
| 05.05.2025 | 12,50 | 13,10 | 12,50 | 13,10 | 0,77% | 1.098,00 |
| 02.05.2025 | 12,90 | 13,00 | 12,80 | 13,00 | -1,89% | 353,00 |
| 30.04.2025 | 13,70 | 13,80 | 13,15 | 13,25 | -3,64% | - |
| 29.04.2025 | 13,65 | 13,80 | 13,45 | 13,75 | -3,17% | - |
| 28.04.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 2,16% | 62,00 |
| 25.04.2025 | 13,95 | 14,30 | 13,80 | 13,90 | -2,80% | - |
| 24.04.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | 2.100,00 |
| 23.04.2025 | 14,90 | 14,90 | 14,30 | 14,60 | 4,29% | 892,00 |
| 22.04.2025 | 13,60 | 14,00 | 13,30 | 14,00 | 2,19% | 1.830,00 |
| 17.04.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 3,01% | 1.121,00 |
| 16.04.2025 | 13,00 | 13,50 | 12,85 | 13,30 | -3,62% | - |
| 15.04.2025 | 13,80 | 13,90 | 13,40 | 13,80 | 0,00% | 332,00 |
| 14.04.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 24,32% | 380,00 |
| 11.04.2025 | 10,70 | 11,10 | 10,40 | 11,10 | 0,91% | 894,00 |
| 10.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 300,00 |
| 09.04.2025 | 9,65 | 11,20 | 9,15 | 11,05 | 11,62% | - |
| 08.04.2025 | 9,95 | 9,95 | 9,65 | 9,90 | 2,59% | 290,00 |
| 07.04.2025 | 10,00 | 10,00 | 9,50 | 9,65 | -2,03% | 2.068,00 |
| 04.04.2025 | 11,40 | 11,40 | 9,85 | 9,85 | -16,53% | 145,00 |
| 03.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -3,28% | 87,00 |
| 02.04.2025 | 12,25 | 12,35 | 11,95 | 12,20 | 0,00% | - |
| 01.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | 398,00 |
| 31.03.2025 | 12,60 | 12,60 | 11,75 | 12,00 | -3,23% | - |
| 28.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | 663,00 |
| 27.03.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,85% | 565,00 |
| 26.03.2025 | 14,05 | 14,25 | 13,35 | 13,55 | -3,21% | - |
| 25.03.2025 | 12,95 | 14,00 | 12,70 | 14,00 | 8,11% | - |
| 24.03.2025 | 13,50 | 13,75 | 12,95 | 12,95 | -1,89% | - |
| 21.03.2025 | 12,40 | 13,35 | 12,30 | 13,20 | 5,18% | - |
| 20.03.2025 | 12,70 | 12,90 | 12,50 | 12,55 | -1,57% | - |
| 19.03.2025 | 11,80 | 12,75 | 11,80 | 12,75 | 7,59% | - |
| 18.03.2025 | 12,50 | 12,75 | 11,75 | 11,85 | -5,20% | - |
| 17.03.2025 | 13,40 | 13,40 | 12,50 | 12,50 | -4,94% | 4,00 |
| 14.03.2025 | 12,10 | 13,15 | 12,00 | 13,15 | 6,05% | - |
| 13.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | 15,00 |
| 12.03.2025 | 11,50 | 12,65 | 11,35 | 12,55 | 10,09% | - |
| 11.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -9,52% | 70,00 |
| 10.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 31,00 |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 2,00 |
| 06.03.2025 | 13,10 | 13,10 | 12,35 | 12,40 | -4,98% | - |
| 05.03.2025 | 12,55 | 13,05 | 12,20 | 13,05 | 3,57% | - |
| 04.03.2025 | 12,80 | 13,00 | 12,00 | 12,60 | -2,33% | - |
| 03.03.2025 | 13,00 | 13,20 | 12,60 | 12,90 | 3,20% | 617,00 |
| 28.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 87,00 |
| 27.02.2025 | 13,20 | 13,35 | 12,25 | 12,25 | -8,58% | - |
| 26.02.2025 | 12,80 | 13,40 | 12,80 | 13,40 | 5,51% | 114,00 |
| 25.02.2025 | 12,50 | 12,70 | 12,40 | 12,70 | -4,15% | 919,00 |
| 24.02.2025 | 13,40 | 13,80 | 13,00 | 13,25 | -0,75% | - |
| 21.02.2025 | 14,10 | 14,40 | 13,30 | 13,35 | -5,32% | - |
| 20.02.2025 | 13,75 | 14,15 | 13,45 | 14,10 | 2,55% | - |
| 19.02.2025 | 13,85 | 14,25 | 13,65 | 13,75 | -1,08% | - |
| 18.02.2025 | 13,40 | 13,90 | 12,70 | 13,90 | 2,21% | 1.840,00 |
| 17.02.2025 | 14,40 | 14,50 | 13,60 | 13,60 | -0,73% | 726,00 |
| 14.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1.000,00 |
| 13.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 250,00 |
| 12.02.2025 | 13,45 | 14,05 | 13,10 | 13,65 | 1,87% | - |
| 11.02.2025 | 15,10 | 15,10 | 13,40 | 13,40 | -8,84% | 442,00 |
| 10.02.2025 | 14,85 | 15,70 | 14,55 | 14,70 | -10,37% | - |
| 07.02.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 10,81% | 382,00 |
| 06.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 48,00 |
| 05.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 20,00 |
| 04.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1,00 |
| 03.02.2025 | 16,20 | 16,20 | 15,20 | 15,20 | -7,32% | 124,00 |
| 31.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 8,00 |
| 30.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 187,00 |
| 29.01.2025 | 15,40 | 16,30 | 15,20 | 16,10 | 2,55% | - |
| 28.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 6,80% | 8,00 |
| 27.01.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -10,91% | 400,00 |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 126,00 |
| 23.01.2025 | 17,10 | 17,10 | 16,10 | 16,10 | -4,73% | 235,00 |
| 22.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 250,00 |
| 21.01.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 2,17% | 120,00 |
| 20.01.2025 | 16,30 | 16,30 | 16,15 | 16,15 | -1,52% | - |
| 17.01.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -4,09% | 964,00 |
| 16.01.2025 | 18,40 | 18,40 | 17,10 | 17,10 | -3,93% | 845,00 |
| 15.01.2025 | 18,90 | 19,30 | 17,80 | 17,80 | -3,26% | 1.014,00 |
| 14.01.2025 | 17,30 | 18,40 | 17,00 | 18,40 | 3,95% | 1.607,00 |
| 13.01.2025 | 18,50 | 19,00 | 17,70 | 17,70 | -3,28% | 787,00 |
| 10.01.2025 | 18,70 | 18,90 | 18,30 | 18,30 | -2,66% | 1.640,00 |
| 09.01.2025 | 18,90 | 19,00 | 18,80 | 18,80 | 2,73% | 2.680,00 |
| 08.01.2025 | 17,50 | 18,30 | 17,50 | 18,30 | 6,40% | 111,00 |
| 07.01.2025 | 17,50 | 17,60 | 17,20 | 17,20 | -2,27% | 694,00 |
| 06.01.2025 | 17,10 | 17,80 | 17,10 | 17,60 | 7,32% | 1.041,00 |
| 03.01.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 0,61% | 340,00 |
| 02.01.2025 | 14,80 | 16,50 | 14,80 | 16,30 | 7,95% | 630,00 |
| 30.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 58,00 |
| 27.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 97,00 |
| 23.12.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 6,21% | 170,00 |
| 20.12.2024 | 13,70 | 14,80 | 13,40 | 14,50 | -0,68% | 1.103,00 |
| 19.12.2024 | 13,70 | 14,70 | 13,70 | 14,60 | 2,82% | 1.515,00 |
| 18.12.2024 | 15,40 | 15,40 | 14,20 | 14,20 | -5,96% | 760,00 |
| 17.12.2024 | 14,90 | 15,10 | 14,70 | 15,10 | 2,03% | 535,00 |
| 16.12.2024 | 13,00 | 15,20 | 12,90 | 14,80 | 17,93% | 1.708,00 |
| 13.12.2024 | 12,60 | 12,90 | 12,35 | 12,55 | -0,40% | - |
| 12.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | 396,00 |
| 11.12.2024 | 11,55 | 12,35 | 11,25 | 12,35 | 6,47% | - |